Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Senior Income Trust
(NY:
EVF
)
6.390
+0.030 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
3.488
3.499
3.484
3.495
76,546
+0.02(+0.64%)
Jul 29, 2004
3.499
3.499
3.465
3.473
211,311
+0.00(+0.00%)
Jul 28, 2004
3.539
3.543
3.473
3.473
396,748
-0.06(-1.58%)
Jul 27, 2004
3.528
3.543
3.510
3.528
197,834
+0.01(+0.42%)
Jul 26, 2004
3.510
3.525
3.491
3.514
241,498
+0.02(+0.64%)
Jul 23, 2004
3.488
3.491
3.458
3.491
172,499
+0.02(+0.64%)
Jul 22, 2004
3.495
3.495
3.454
3.469
151,745
-0.01(-0.43%)
Jul 21, 2004
3.525
3.528
3.458
3.484
346,615
-0.01(-0.32%)
Jul 20, 2004
3.536
3.543
3.491
3.495
217,241
-0.04(-1.05%)
Jul 19, 2004
3.528
3.551
3.517
3.532
166,299
+0.03(+0.85%)
Jul 16, 2004
3.502
3.521
3.480
3.502
149,858
+0.01(+0.32%)
Jul 15, 2004
3.506
3.517
3.476
3.491
153,632
-0.01(-0.42%)
Jul 14, 2004
3.517
3.536
3.499
3.506
523,157
-0.01(-0.21%)
Jul 13, 2004
3.554
3.554
3.495
3.514
189,479
-0.03(-0.84%)
Jul 12, 2004
3.554
3.573
3.543
3.543
245,541
-0.01(-0.21%)
Jul 09, 2004
3.551
3.558
3.532
3.551
179,237
+0.02(+0.53%)
Jul 08, 2004
3.517
3.536
3.510
3.532
195,409
+0.00(+0.11%)
Jul 07, 2004
3.506
3.547
3.502
3.528
188,940
+0.01(+0.21%)
Jul 06, 2004
3.525
3.525
3.499
3.521
108,620
-0.00(-0.11%)
Jul 02, 2004
3.480
3.525
3.473
3.525
196,487
+0.04(+1.06%)
Jul 01, 2004
3.547
3.547
3.484
3.488
239,073
-0.02(-0.63%)
Jun 30, 2004
3.532
3.532
3.473
3.510
207,538
+0.00(+0.00%)
Jun 29, 2004
3.539
3.558
3.484
3.510
263,600
-0.05(-1.36%)
Jun 28, 2004
3.543
3.577
3.536
3.558
254,436
+0.03(+0.95%)
Jun 25, 2004
3.514
3.532
3.491
3.525
268,451
+0.05(+1.50%)
Jun 24, 2004
3.510
3.510
3.458
3.473
259,287
-0.02(-0.53%)
Jun 23, 2004
3.517
3.525
3.491
3.491
181,124
+0.00(+0.11%)
Jun 22, 2004
3.510
3.510
3.469
3.488
204,842
-0.00(-0.11%)
Jun 21, 2004
3.543
3.558
3.491
3.491
170,073
-0.04(-1.05%)
Jun 18, 2004
3.517
3.554
3.517
3.528
244,733
+0.05(+1.39%)
Jun 17, 2004
3.499
3.506
3.439
3.480
211,311
+0.01(+0.21%)
Jun 16, 2004
3.514
3.532
3.462
3.473
243,924
-0.04(-1.16%)
Jun 15, 2004
3.539
3.554
3.502
3.514
208,077
+0.01(+0.32%)
Jun 14, 2004
3.554
3.562
3.502
3.502
237,186
-0.02(-0.63%)
Jun 10, 2004
3.517
3.543
3.510
3.525
222,631
+0.02(+0.64%)
Jun 09, 2004
3.491
3.514
3.484
3.502
301,604
+0.04(+1.29%)
Jun 08, 2004
3.517
3.525
3.458
3.458
207,538
-0.02(-0.53%)
Jun 07, 2004
3.473
3.506
3.465
3.476
198,374
-0.00(-0.11%)
Jun 04, 2004
3.488
3.491
3.462
3.480
165,221
+0.02(+0.54%)
Jun 03, 2004
3.480
3.499
3.462
3.462
127,218
-0.01(-0.21%)
Jun 02, 2004
3.484
3.495
3.447
3.469
187,862
-0.01(-0.21%)
Jun 01, 2004
3.469
3.495
3.450
3.476
208,077
+0.02(+0.54%)
May 28, 2004
3.439
3.476
3.439
3.458
203,495
+0.02(+0.54%)
May 27, 2004
3.369
3.439
3.358
3.439
215,084
+0.09(+2.77%)
May 26, 2004
3.387
3.439
3.324
3.347
375,994
-0.04(-1.20%)
May 25, 2004
3.265
3.395
3.265
3.387
354,431
+0.20(+6.16%)
May 24, 2004
3.462
3.462
3.191
3.191
518,575
-0.20(-5.81%)
May 21, 2004
3.469
3.510
3.384
3.387
392,705
-0.06(-1.72%)
May 20, 2004
3.554
3.562
3.436
3.447
332,869
-0.09(-2.52%)
May 19, 2004
3.510
3.558
3.510
3.536
290,553
+0.07(+1.93%)
May 18, 2004
3.480
3.506
3.443
3.469
319,392
+0.00(+0.00%)
May 17, 2004
3.499
3.517
3.465
3.469
328,826
-0.02(-0.53%)
May 14, 2004
3.580
3.591
3.488
3.488
343,650
-0.06(-1.57%)
May 13, 2004
3.603
3.614
3.543
3.543
370,334
-0.01(-0.21%)
May 12, 2004
3.647
3.651
3.551
3.551
445,533
-0.04(-1.14%)
May 11, 2004
3.603
3.647
3.580
3.591
394,591
+0.03(+0.73%)
May 10, 2004
3.588
3.595
3.558
3.565
301,604
-0.01(-0.21%)
May 07, 2004
3.599
3.640
3.573
3.573
216,163
-0.03(-0.72%)
May 06, 2004
3.651
3.658
3.565
3.599
561,161
-0.05(-1.42%)
May 05, 2004
3.643
3.651
3.588
3.651
389,201
+0.03(+0.72%)
May 04, 2004
3.625
3.632
3.569
3.625
383,271
+0.04(+1.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.